股票概览
17.92
+1.41%
+0.25
17.78
开盘价
18.6
最高价
17.37
最低价
285,381
成交量
数据更新至: 2025-03-25
技术指标
18.14
MA5 (5日均线)
17.35
MA10 (10日均线)
16.90
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 17.78 | 18.6 | 17.37 | 17.92 | +1.41% | 285,381 | 513,795,602 |
| 2025-03-24 | 17.69 | 17.9 | 17.09 | 17.67 | -1.83% | 355,566 | 622,277,115 |
| 2025-03-21 | 18.68 | 19.08 | 17.97 | 18 | -5.66% | 469,026 | 862,806,303 |
| 2025-03-20 | 17.82 | 19.68 | 17.22 | 19.08 | +5.76% | 679,087 | 1,262,646,642 |
| 2025-03-19 | 16.7 | 18.48 | 16.45 | 18.04 | +6.43% | 532,297 | 936,152,699 |
| 2025-03-18 | 16.28 | 17.28 | 16 | 16.95 | +3.86% | 387,952 | 646,738,848 |
| 2025-03-17 | 16.4 | 16.51 | 15.71 | 16.32 | -0.97% | 284,899 | 460,536,365 |
| 2025-03-14 | 15.88 | 16.65 | 15.6 | 16.48 | +3.65% | 334,755 | 541,814,707 |
| 2025-03-13 | 17.26 | 17.26 | 15.61 | 15.9 | -7.13% | 466,180 | 750,212,946 |
| 2025-03-12 | 17.15 | 17.82 | 16.9 | 17.12 | +0.41% | 307,810 | 535,030,892 |
| 2025-03-11 | 16.6 | 17.14 | 16.46 | 17.05 | -0.12% | 322,391 | 541,696,776 |
| 2025-03-10 | 18.01 | 18.08 | 16.96 | 17.07 | -3.83% | 428,847 | 741,718,487 |
| 2025-03-07 | 16.9 | 18.58 | 16.86 | 17.75 | +4.47% | 518,711 | 930,224,605 |
| 2025-03-06 | 16.88 | 17.58 | 16.72 | 16.99 | +0.71% | 452,267 | 772,099,600 |
| 2025-03-05 | 15.91 | 16.96 | 15.87 | 16.87 | +6.03% | 496,148 | 826,078,618 |
| 2025-03-04 | 14.78 | 16.18 | 14.78 | 15.91 | +6.64% | 606,914 | 954,222,758 |
| 2025-03-03 | 15.24 | 15.45 | 14.75 | 14.92 | -1.84% | 336,871 | 506,367,199 |
| 2025-02-28 | 15.9 | 16.17 | 15.05 | 15.2 | -5.53% | 470,785 | 726,483,078 |
| 2025-02-27 | 16.6 | 16.71 | 15.75 | 16.09 | -3.88% | 455,803 | 734,755,003 |
| 2025-02-26 | 16.28 | 17.64 | 16.21 | 16.74 | +2.14% | 522,505 | 884,615,941 |
| 2025-02-25 | 16.48 | 16.76 | 16.07 | 16.39 | -2.32% | 438,929 | 720,065,782 |
| 2025-02-24 | 17.5 | 17.85 | 16.64 | 16.78 | -3.12% | 524,302 | 901,290,041 |
| 2025-02-21 | 16.97 | 17.58 | 16.62 | 17.32 | +1.94% | 505,008 | 863,211,543 |
| 2025-02-20 | 16.98 | 17.72 | 16.72 | 16.99 | +2.6% | 780,192 | 1,336,749,730 |
| 2025-02-19 | 14.86 | 16.56 | 14.85 | 16.56 | +10.03% | 524,808 | 834,399,116 |
| 2025-02-18 | 15.02 | 15.59 | 14.96 | 15.05 | -0.73% | 446,478 | 681,770,969 |
| 2025-02-17 | 14.7 | 15.51 | 14.67 | 15.16 | +1.61% | 470,856 | 709,533,916 |
| 2025-02-14 | 14.95 | 15.17 | 14.58 | 14.92 | -1.39% | 511,202 | 758,678,058 |
| 2025-02-13 | 16.1 | 16.34 | 14.9 | 15.13 | -2.39% | 690,172 | 1,072,967,598 |
| 2025-02-12 | 14.35 | 15.74 | 14.19 | 15.5 | +6.6% | 578,423 | 880,196,083 |
| 2025-02-11 | 14.55 | 14.74 | 14.06 | 14.54 | +0.69% | 394,479 | 569,138,048 |
| 2025-02-10 | 14.35 | 14.88 | 14.19 | 14.44 | +0.91% | 517,183 | 748,302,525 |
| 2025-02-07 | 14.18 | 14.68 | 13.97 | 14.31 | +0.14% | 618,054 | 885,143,145 |
| 2025-02-06 | 13.15 | 14.46 | 13.1 | 14.29 | +8.42% | 611,015 | 863,608,595 |
| 2025-02-05 | 13.16 | 13.45 | 12.82 | 13.18 | +2.09% | 488,377 | 643,898,230 |
| 2025-01-27 | 13.47 | 13.76 | 12.82 | 12.91 | -4.3% | 501,260 | 661,033,631 |
| 2025-01-24 | 12.5 | 13.5 | 12.5 | 13.49 | +6.47% | 663,444 | 868,141,170 |
| 2025-01-23 | 13.09 | 13.17 | 12.6 | 12.67 | -1.63% | 684,242 | 876,866,865 |
| 2025-01-22 | 11.98 | 13.17 | 11.96 | 12.88 | +7.6% | 984,685 | 1,245,763,912 |
| 2025-01-21 | 11.77 | 11.98 | 11.6 | 11.97 | +2.84% | 388,523 | 459,449,359 |
| 2025-01-20 | 11.92 | 11.99 | 11.6 | 11.64 | -0.43% | 306,008 | 358,121,956 |
| 2025-01-17 | 11.71 | 11.9 | 11.49 | 11.69 | -0.68% | 362,825 | 425,755,666 |
| 2025-01-16 | 11.8 | 12.08 | 11.57 | 11.77 | +0.09% | 408,265 | 482,419,305 |
| 2025-01-15 | 11.76 | 12.11 | 11.62 | 11.76 | +2.98% | 709,044 | 839,679,846 |
| 2025-01-14 | 10.42 | 11.42 | 10.42 | 11.42 | +10.02% | 366,413 | 405,699,759 |
| 2025-01-13 | 10.3 | 10.77 | 10.16 | 10.38 | -0.67% | 398,970 | 417,872,182 |
| 2025-01-10 | 10.1 | 10.85 | 10.04 | 10.45 | +3.06% | 421,565 | 444,128,897 |
| 2025-01-09 | 9.91 | 10.33 | 9.91 | 10.14 | +0.9% | 242,099 | 245,259,320 |
| 2025-01-08 | 10.08 | 10.16 | 9.67 | 10.05 | -0.79% | 278,350 | 275,855,473 |
| 2025-01-07 | 10.1 | 10.16 | 9.97 | 10.13 | +0.8% | 171,089 | 172,195,746 |
| 2025-01-06 | 9.91 | 10.24 | 9.83 | 10.05 | +0.7% | 221,624 | 222,480,771 |
| 2025-01-03 | 10.58 | 10.61 | 9.95 | 9.98 | -5.76% | 288,979 | 295,650,465 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：